ゲームカード・ジョイコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,470 | 1,470 | 1,467 | 1,470 | ±0 | ±0% | 800 |
| 2018/09/27 | 1,470 | 1,471 | 1,467 | 1,470 | -1 | -0.1% | 1,400 |
| 2018/09/26 | 1,473 | 1,474 | 1,471 | 1,471 | -2 | -0.1% | 1,400 |
| 2018/09/25 | 1,477 | 1,479 | 1,471 | 1,473 | -4 | -0.3% | 1,400 |
| 2018/09/21 | 1,480 | 1,480 | 1,477 | 1,477 | +6 | +0.4% | 700 |
| 2018/09/20 | 1,478 | 1,480 | 1,471 | 1,471 | -7 | -0.5% | 500 |
| 2018/09/19 | 1,470 | 1,482 | 1,470 | 1,478 | +10 | +0.7% | 1,000 |
| 2018/09/18 | 1,477 | 1,479 | 1,468 | 1,468 | -9 | -0.6% | 1,500 |
| 2018/09/14 | 1,470 | 1,477 | 1,470 | 1,477 | ±0 | ±0% | 500 |
| 2018/09/13 | 1,498 | 1,498 | 1,475 | 1,477 | -11 | -0.7% | 800 |
| 2018/09/12 | 1,495 | 1,495 | 1,481 | 1,488 | -7 | -0.5% | 1,100 |
| 2018/09/11 | 1,495 | 1,502 | 1,490 | 1,495 | +5 | +0.3% | 4,900 |
| 2018/09/10 | 1,488 | 1,490 | 1,488 | 1,490 | +2 | +0.1% | 300 |
| 2018/09/07 | 1,487 | 1,490 | 1,472 | 1,488 | +1 | +0.1% | 1,800 |
| 2018/09/06 | 1,481 | 1,487 | 1,481 | 1,487 | +6 | +0.4% | 400 |
| 2018/09/05 | 1,481 | 1,481 | 1,473 | 1,481 | +9 | +0.6% | 300 |
| 2018/09/04 | 1,481 | 1,481 | 1,472 | 1,472 | -9 | -0.6% | 1,200 |
| 2018/09/03 | 1,485 | 1,485 | 1,481 | 1,481 | ±0 | ±0% | 1,400 |
| 2018/08/31 | 1,481 | 1,481 | 1,481 | 1,481 | -18 | -1.2% | 200 |
| 2018/08/30 | 1,493 | 1,501 | 1,493 | 1,499 | +14 | +0.9% | 2,400 |
| 2018/08/29 | 1,485 | 1,485 | 1,472 | 1,485 | ±0 | ±0% | 1,300 |
| 2018/08/28 | 1,485 | 1,486 | 1,485 | 1,485 | ±0 | ±0% | 1,600 |
| 2018/08/27 | 1,485 | 1,485 | 1,485 | 1,485 | +5 | +0.3% | 200 |
| 2018/08/24 | 1,470 | 1,480 | 1,465 | 1,480 | +15 | +1% | 600 |
| 2018/08/23 | 1,466 | 1,468 | 1,465 | 1,465 | ±0 | ±0% | 1,300 |
| 2018/08/22 | 1,466 | 1,466 | 1,465 | 1,465 | ±0 | ±0% | 400 |
| 2018/08/21 | 1,468 | 1,473 | 1,465 | 1,465 | -3 | -0.2% | 900 |
| 2018/08/20 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 300 |
| 2018/08/17 | 1,468 | 1,475 | 1,468 | 1,468 | -2 | -0.1% | 500 |
| 2018/08/16 | 1,470 | 1,477 | 1,470 | 1,470 | -1 | -0.1% | 900 |
| 2018/08/15 | 1,471 | 1,480 | 1,471 | 1,471 | ±0 | ±0% | 700 |
| 2018/08/14 | 1,467 | 1,496 | 1,467 | 1,471 | -26 | -1.7% | 1,500 |
| 2018/08/13 | 1,480 | 1,497 | 1,477 | 1,497 | +17 | +1.1% | 800 |
| 2018/08/10 | 1,499 | 1,499 | 1,480 | 1,480 | +5 | +0.3% | 1,500 |
| 2018/08/09 | 1,472 | 1,484 | 1,470 | 1,475 | -9 | -0.6% | 2,000 |
| 2018/08/08 | 1,480 | 1,484 | 1,480 | 1,484 | ±0 | ±0% | 900 |
| 2018/08/07 | 1,478 | 1,489 | 1,471 | 1,484 | +6 | +0.4% | 3,200 |
| 2018/08/06 | 1,471 | 1,478 | 1,471 | 1,478 | -1 | -0.1% | 200 |
| 2018/08/03 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 300 |
| 2018/08/02 | 1,477 | 1,479 | 1,476 | 1,479 | +4 | +0.3% | 300 |
| 2018/08/01 | 1,475 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 500 |
| 2018/07/31 | 1,475 | 1,475 | 1,474 | 1,475 | ±0 | ±0% | 600 |
| 2018/07/30 | 1,475 | 1,484 | 1,475 | 1,475 | +1 | +0.1% | 700 |
| 2018/07/27 | 1,474 | 1,485 | 1,463 | 1,474 | ±0 | ±0% | 1,600 |
| 2018/07/26 | 1,485 | 1,485 | 1,473 | 1,474 | -16 | -1.1% | 1,800 |
| 2018/07/25 | 1,480 | 1,490 | 1,480 | 1,490 | +15 | +1% | 4,600 |
| 2018/07/24 | 1,476 | 1,476 | 1,475 | 1,475 | -1 | -0.1% | 1,000 |
| 2018/07/23 | 1,485 | 1,490 | 1,475 | 1,476 | +1 | +0.1% | 2,300 |
| 2018/07/20 | 1,476 | 1,480 | 1,475 | 1,475 | -1 | -0.1% | 1,600 |
| 2018/07/19 | 1,476 | 1,478 | 1,476 | 1,476 | ±0 | ±0% | 3,000 |
1501～
1550
件表示中 / 3341件
類似銘柄と比較する
現在ご覧いただいている「ＧＣジョイコＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
